Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colibri Resource Cor (TSV: CBI )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.2000 0.2000 0.2000 0.2000 33 +0.00(+0.00%)
Sep 29, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 28, 2016 0.1650 0.2000 0.1650 0.2000 2,992 -0.02(-11.11%)
Sep 27, 2016 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 26, 2016 0.1700 0.2250 0.1700 0.2250 9,500 +0.05(+32.35%)
Sep 23, 2016 0.1650 0.1700 0.1650 0.1700 4,000 -0.01(-8.11%)
Sep 13, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 08, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 06, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 31, 2016 0.1950 0.1950 0.1950 333 +0.05(+30.00%)
Aug 30, 2016 0.1500 0.1550 0.1350 0.1500 16,033 -0.02(-11.76%)
Aug 17, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 16, 2016 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-14.29%)
Aug 15, 2016 0.1750 0.1750 0.1750 0.1750 2,000 +0.05(+40.00%)
Aug 12, 2016 0.1400 0.1400 0.1250 0.1250 7,500 -0.02(-10.71%)
Aug 11, 2016 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Aug 10, 2016 0.1300 0.1500 0.1300 0.1500 13,666 +0.01(+11.11%)
Aug 09, 2016 0.1450 0.1450 0.1350 0.1350 20,000 -0.01(-10.00%)
Aug 08, 2016 0.1600 0.1600 0.1500 0.1500 22,033 -0.03(-16.67%)
Aug 05, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.04(+24.14%)
Aug 02, 2016 0.1450 0.1450 0.1450 0 -0.08(-34.09%)
Jul 29, 2016 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Jul 28, 2016 0.1450 0.1700 0.1400 0.1700 11,833 -0.01(-8.11%)
Jul 27, 2016 0.1850 0.1850 0.1850 0.1850 3,000 +0.04(+23.33%)
Jul 26, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.01(+11.11%)
Jul 21, 2016 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Jul 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 14, 2016 0.1250 0.1800 0.1100 0.1800 7,500 +0.01(+9.09%)
Jul 07, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 05, 2016 0.1800 0.1800 0.1700 0.1700 5,000 +0.01(+6.25%)
Jul 04, 2016 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Jun 29, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jun 28, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.02(+8.11%)
Jun 21, 2016 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Jun 20, 2016 0.2050 0.2050 0.2050 0.2050 8,333 +0.02(+13.89%)
Jun 14, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 10, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 08, 2016 0.1500 0.1500 0.1500 167 +0.01(+7.14%)
Jun 06, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 03, 2016 0.1400 0.1500 0.1400 0.1500 3,000 +0.01(+7.14%)
Jun 02, 2016 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Jun 01, 2016 0.1450 0.1450 0.1450 0.1450 33,326 +0.03(+26.09%)
May 30, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 20, 2016 0.1200 0.1200 0.1200 67 -0.01(-4.00%)
May 12, 2016 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 09, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 06, 2016 0.1300 0.1500 0.1300 0.1500 12,000 +0.02(+20.00%)
May 04, 2016 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
May 03, 2016 0.1550 0.1600 0.1550 0.1600 6,834 +0.03(+23.08%)
May 02, 2016 0.1600 0.1600 0.1300 0.1300 35,900 -0.02(-13.33%)
Apr 28, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 27, 2016 0.1400 0.1550 0.1300 0.1550 14,099 +0.02(+19.23%)
Apr 26, 2016 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+8.33%)
Apr 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 19, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 18, 2016 0.1200 0.1300 0.1200 0.1300 5,006 +0.02(+18.18%)
Apr 15, 2016 0.1150 0.1150 0.1100 0.1100 12,436 +0.00(+0.00%)
Apr 14, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 13, 2016 0.1050 0.1100 0.1050 0.1100 32,332 +0.01(+15.79%)
Apr 12, 2016 0.1000 0.1000 0.0950 0.0950 6,068 +0.01(+5.56%)
Apr 11, 2016 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+5.88%)
Apr 04, 2016 0.0850 0.0850 0.0850 6 +0.00(+0.00%)
Mar 30, 2016 0.0850 0.0850 0.0850 0 +0.04(+70.00%)
Mar 28, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 22, 2016 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 18, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 09, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 08, 2016 0.0850 0.0850 0.0650 0.0650 7,133 +0.01(+18.18%)
Mar 03, 2016 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Feb 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 17, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 16, 2016 0.0550 0.0600 0.0400 0.0600 18,500 -0.03(-29.41%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 10, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 04, 2016 0.0750 0.0750 0.0750 400 +0.01(+25.00%)
Jan 28, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 18, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 29, 2015 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Dec 22, 2015 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Dec 21, 2015 0.0300 0.0500 0.0300 0.0500 16,980 +0.00(+0.00%)
Dec 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0500 0.0450 0.0500 64,366 +0.01(+42.86%)
Dec 14, 2015 0.0350 0.0350 0.0350 0.0350 69,167 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+16.67%)
Dec 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 27, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 13, 2015 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 21, 2015 0.0350 0.0350 0.0350 1 +0.01(+16.67%)
Oct 20, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Oct 16, 2015 0.0300 0.0300 0.0300 5 +0.00(+0.00%)
Oct 13, 2015 0.0300 0.0300 0.0300 4 +0.00(+0.00%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Oct 07, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Oct 06, 2015 0.0300 0.0300 0.0300 0.0300 56,734 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.